Reliance Steel & Aluminum Company (NY: RS )

166.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 166.33 0 +0.74(+0.45%)
Jan 13, 2022 168.06 169.88 164.89 165.59 254,692 -2.13(-1.27%)
Jan 12, 2022 166.77 168.53 165.92 167.72 353,811 +3.54(+2.16%)
Jan 11, 2022 161.37 164.29 158.66 164.18 222,541 +1.78(+1.10%)
Jan 10, 2022 166.07 168.11 161.63 162.40 400,769 -4.13(-2.48%)
Jan 07, 2022 166.85 167.26 164.19 166.53 216,204 +1.04(+0.63%)
Jan 06, 2022 168.07 168.07 163.85 165.49 230,263 -1.26(-0.76%)
Jan 05, 2022 165.11 170.74 164.00 166.75 296,102 +3.18(+1.94%)
Jan 04, 2022 162.70 165.79 162.38 163.57 212,090 +2.29(+1.42%)
Jan 03, 2022 162.85 164.24 160.90 161.28 173,639 -0.94(-0.58%)
Dec 31, 2021 161.58 163.12 159.69 162.22 152,713 +0.75(+0.46%)
Dec 30, 2021 163.65 164.33 161.02 161.47 137,755 -1.13(-0.69%)
Dec 29, 2021 160.67 163.09 160.40 162.60 104,643 +1.23(+0.76%)
Dec 28, 2021 160.35 161.73 159.97 161.37 135,061 +0.23(+0.14%)
Dec 27, 2021 158.19 161.33 156.43 161.14 193,244 +2.47(+1.56%)
Dec 23, 2021 158.13 159.26 157.12 158.67 197,540 +0.92(+0.58%)
Dec 22, 2021 155.80 158.13 154.60 157.75 196,521 +2.33(+1.50%)
Dec 21, 2021 154.38 156.03 154.03 155.42 196,796 +1.98(+1.29%)
Dec 20, 2021 157.84 157.85 151.59 153.44 295,241 -5.80(-3.64%)
Dec 17, 2021 157.17 160.39 155.90 159.24 707,430 +1.36(+0.86%)
Dec 16, 2021 157.32 161.62 155.59 157.88 333,267 +2.52(+1.62%)
Dec 15, 2021 155.53 155.80 152.20 155.36 282,273 -1.55(-0.99%)
Dec 14, 2021 157.00 159.96 156.43 156.91 367,006 +0.42(+0.27%)
Dec 13, 2021 159.49 159.49 155.85 156.49 438,761 -1.68(-1.06%)
Dec 10, 2021 158.96 158.96 156.25 158.17 232,972 +1.31(+0.84%)
Dec 09, 2021 155.65 158.03 154.05 156.86 243,185 -0.14(-0.09%)
Dec 08, 2021 158.21 158.61 156.21 157.00 204,149 -0.15(-0.10%)
Dec 07, 2021 156.16 159.63 156.16 157.15 286,049 +3.19(+2.07%)
Dec 06, 2021 152.15 154.89 150.78 153.96 405,341 +2.57(+1.70%)
Dec 03, 2021 153.71 155.34 149.82 151.39 334,482 -2.01(-1.31%)
Dec 02, 2021 150.94 156.05 150.27 153.40 324,709 +3.94(+2.64%)
Dec 01, 2021 150.88 155.17 149.38 149.46 400,975 +0.83(+0.56%)
Nov 30, 2021 156.17 156.83 148.11 148.63 621,870 -8.20(-5.23%)
Nov 29, 2021 159.81 159.98 156.34 156.83 306,245 -1.37(-0.87%)
Nov 26, 2021 155.72 159.62 154.78 158.20 148,811 -3.58(-2.21%)
Nov 24, 2021 164.10 164.99 161.38 161.78 192,116 -2.20(-1.34%)
Nov 23, 2021 164.94 166.77 162.91 163.98 233,766 -0.02(-0.01%)
Nov 22, 2021 161.65 166.94 161.55 164.00 341,155 +2.30(+1.42%)
Nov 19, 2021 160.18 163.59 159.79 161.70 246,924 +1.31(+0.82%)
Nov 18, 2021 158.89 161.18 160.20 160.39 220,481 +1.13(+0.71%)
Nov 17, 2021 163.50 165.21 159.09 159.26 487,724 -6.31(-3.81%)
Nov 16, 2021 165.52 166.48 164.57 165.57 305,853 +0.51(+0.31%)
Nov 15, 2021 166.38 166.93 164.72 165.06 259,373 -1.77(-1.06%)
Nov 12, 2021 166.41 167.83 165.80 166.83 236,233 +0.41(+0.25%)
Nov 11, 2021 165.01 166.84 164.86 166.42 272,137 +2.51(+1.53%)
Nov 10, 2021 165.02 163.91 387,070 -2.07(-1.25%)
Nov 09, 2021 164.20 166.04 164.13 165.98 383,894 +1.04(+0.63%)
Nov 08, 2021 165.73 167.80 164.40 164.94 423,468 +1.65(+1.01%)
Nov 05, 2021 161.41 163.46 161.41 163.29 437,677 +2.48(+1.54%)
Nov 04, 2021 158.78 161.68 158.78 160.81 569,460 +5.39(+3.47%)
Nov 03, 2021 150.66 155.99 150.20 155.42 506,515 +4.96(+3.30%)
Nov 02, 2021 148.50 150.64 148.50 150.46 440,848 +1.24(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.